Spot 160.35
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.45 | 32.40 | 30.43 | +1.00 | 104.6% | 130 | 104.6% | -0.00 | — | — | 0.01 | — |
| — | 24.40 | 26.60 | 25.50 | +1.00 | 89.3% | 135 | 89.3% | -0.00 | — | — | 0.01 | — |
| — | 20.70 | 24.30 | 22.50 | +1.00 | 81.5% | 138 | 81.5% | -0.00 | — | — | 0.95 | — |
| — | 20.20 | 23.30 | 21.75 | +1.00 | 79.1% | 139 | 79.1% | -0.00 | — | — | 0.75 | — |
| — | 18.55 | 22.30 | 20.43 | +1.00 | 76.9% | 140 | 76.9% | -0.00 | — | — | 0.01 | — |
| — | 18.20 | 21.30 | 19.75 | +1.00 | 74.8% | 141 | 74.8% | -0.00 | — | — | 0.30 | — |
| — | 17.20 | 20.30 | 18.75 | +1.00 | 72.7% | 142 | 72.7% | -0.00 | — | — | 0.18 | — |
| — | 16.20 | 18.35 | 17.27 | +1.00 | 70.8% | 143 | 70.8% | -0.00 | — | — | 0.75 | — |
| — | 14.55 | 18.20 | 16.38 | +1.00 | 68.9% | 144 | 68.9% | -0.00 | — | — | 0.75 | — |
| — | 14.25 | 16.40 | 15.32 | +1.00 | 67.1% | 145 | 67.1% | -0.00 | — | — | 0.75 | — |
| — | 12.45 | 15.80 | 14.12 | +1.00 | 65.3% | 146 | 65.3% | -0.00 | — | — | 0.75 | — |
| — | 11.45 | 14.80 | 13.12 | +1.00 | 63.5% | 147 | 63.5% | -0.00 | — | — | 0.62 | — |
| — | 11.20 | 14.10 | 12.65 | +0.99 | 61.8% | 148 | 61.8% | -0.01 | — | — | 0.54 | — |
| — | 9.70 | 12.40 | 11.05 | +0.99 | 60.0% | 149 | 60.0% | -0.01 | — | — | 0.24 | — |
| — | 9.20 | 11.95 | 10.57 | +0.99 | 58.2% | 150 | 58.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.15 | 9.20 | 7.67 | +0.97 | 53.1% | 152.5 | 53.1% | -0.03 | — | — | 0.28 | — |
| — | 4.15 | 6.55 | 5.35 | +0.92 | 47.8% | 155 | 47.8% | -0.08 | 0.11 | 0.05 | 0.17 | — |
| — | 2.29 | 4.05 | 3.17 | +0.79 | 44.1% | 157.5 | 44.1% | -0.21 | 0.40 | 0.21 | 0.58 | — |
| — | 1.13 | 1.70 | 1.42 | +0.56 | 42.9% | 160 | 42.9% | -0.44 | 1.11 | 0.86 | 1.37 | — |
| — | 0.36 | 0.76 | 0.56 | +0.30 | 43.6% | 162.5 | 43.6% | -0.70 | 2.77 | 2.08 | 3.45 | — |
| — | 0.15 | 0.30 | 0.23 | +0.12 | 45.2% | 165 | 45.2% | -0.89 | 4.83 | 3.65 | 6.00 | — |
| — | — | 0.25 | — | +0.04 | 46.5% | 167.5 | 46.5% | -0.96 | 7.15 | 5.30 | 9.00 | — |
| — | — | 0.06 | — | +0.01 | 46.8% | 170 | 46.8% | -0.99 | 10.10 | 8.60 | 11.60 | — |
| — | — | 0.12 | — | +0.00 | 46.5% | 172.5 | 46.5% | -1.00 | 12.45 | 10.80 | 14.10 | — |
| — | — | 0.18 | — | +0.00 | 45.9% | 175 | 45.9% | -1.00 | 14.75 | 13.60 | 15.90 | — |
| — | — | 2.13 | — | +0.00 | 45.4% | 177.5 | 45.4% | -1.00 | 17.60 | 16.10 | 19.10 | — |
| — | — | 2.13 | — | +0.00 | 45.0% | 180 | 45.0% | -1.00 | 19.38 | 17.95 | 20.80 | — |
| — | — | 2.13 | — | +0.00 | 44.8% | 182.5 | 44.8% | -1.00 | 22.40 | 20.70 | 24.10 | — |
| — | — | 0.02 | — | +0.00 | 44.7% | 185 | 44.7% | -1.00 | 24.85 | 23.10 | 26.60 | — |
| — | — | 2.13 | — | +0.00 | 44.5% | 187.5 | 44.5% | -1.00 | 27.38 | 25.60 | 29.15 | — |
| — | — | 2.13 | — | +0.00 | 44.5% | 190 | 44.5% | -1.00 | 29.73 | 28.65 | 30.80 | — |
| — | — | 2.13 | — | +0.00 | 44.5% | 192.5 | 44.5% | -1.00 | 32.55 | 31.00 | 34.10 | — |
| — | — | 2.13 | — | +0.00 | 44.6% | 195 | 44.6% | -1.00 | 34.75 | 32.90 | 36.60 | — |
| — | — | 2.13 | — | +0.00 | 44.7% | 197.5 | 44.7% | -1.00 | 37.25 | 35.40 | 39.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.